股票概览
3.88
-1.52%
-0.06
3.91
开盘价
3.93
最高价
3.85
最低价
512,218
成交量
数据更新至: 2025-03-25
技术指标
3.95
MA5 (5日均线)
3.96
MA10 (10日均线)
3.96
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 3.91 | 3.93 | 3.85 | 3.88 | -1.52% | 512,218 | 198,406,935 |
| 2025-03-24 | 3.9 | 4.03 | 3.85 | 3.94 | +0.77% | 1,236,416 | 485,272,428 |
| 2025-03-21 | 3.96 | 4.1 | 3.88 | 3.91 | -1.76% | 1,338,719 | 534,963,019 |
| 2025-03-20 | 4.02 | 4.05 | 3.97 | 3.98 | -1.24% | 895,455 | 358,744,890 |
| 2025-03-19 | 4.01 | 4.12 | 4 | 4.03 | 0% | 1,319,465 | 534,012,842 |
| 2025-03-18 | 4.08 | 4.13 | 4 | 4.03 | -1.23% | 1,045,176 | 423,152,832 |
| 2025-03-17 | 4.13 | 4.2 | 4.05 | 4.08 | -1.21% | 2,489,856 | 1,022,964,717 |
| 2025-03-14 | 3.74 | 4.13 | 3.73 | 4.13 | +10.13% | 2,611,636 | 1,049,674,004 |
| 2025-03-13 | 3.83 | 3.84 | 3.71 | 3.75 | -2.34% | 721,483 | 272,274,942 |
| 2025-03-12 | 3.87 | 3.9 | 3.83 | 3.84 | 0% | 680,121 | 262,280,432 |
| 2025-03-11 | 3.8 | 3.84 | 3.79 | 3.84 | -0.52% | 510,985 | 195,273,875 |
| 2025-03-10 | 3.88 | 3.9 | 3.83 | 3.86 | -1.03% | 577,117 | 222,239,272 |
| 2025-03-07 | 3.98 | 4 | 3.88 | 3.9 | -3.23% | 1,102,044 | 431,602,484 |
| 2025-03-06 | 3.91 | 4.07 | 3.87 | 4.03 | +3.33% | 1,464,805 | 583,601,809 |
| 2025-03-05 | 3.88 | 3.95 | 3.84 | 3.9 | 0% | 756,218 | 293,867,976 |
| 2025-03-04 | 3.84 | 3.94 | 3.82 | 3.9 | +0.52% | 612,087 | 237,825,221 |
| 2025-03-03 | 3.99 | 4 | 3.85 | 3.88 | -2.51% | 1,037,210 | 406,124,558 |
| 2025-02-28 | 4.13 | 4.19 | 3.97 | 3.98 | -5.91% | 1,745,787 | 709,471,138 |
| 2025-02-27 | 4.05 | 4.25 | 4.02 | 4.23 | +4.44% | 2,430,050 | 1,007,155,681 |
| 2025-02-26 | 3.99 | 4.07 | 3.96 | 4.05 | +1.76% | 1,142,299 | 457,352,076 |
| 2025-02-25 | 3.98 | 4.25 | 3.93 | 3.98 | -1.73% | 1,638,394 | 667,992,847 |
| 2025-02-24 | 3.93 | 4.17 | 3.93 | 4.05 | +1.5% | 1,671,820 | 677,128,709 |
| 2025-02-21 | 3.95 | 4.04 | 3.86 | 3.99 | +1.01% | 1,196,144 | 474,244,009 |
| 2025-02-20 | 3.94 | 3.99 | 3.89 | 3.95 | -0.75% | 779,645 | 307,363,647 |
| 2025-02-19 | 3.88 | 4.02 | 3.87 | 3.98 | +1.79% | 960,646 | 379,783,930 |
| 2025-02-18 | 4.04 | 4.05 | 3.88 | 3.91 | -3.93% | 1,198,171 | 474,725,163 |
| 2025-02-17 | 4.09 | 4.2 | 4.04 | 4.07 | -0.49% | 1,229,895 | 503,623,149 |
| 2025-02-14 | 4.07 | 4.23 | 4.02 | 4.09 | +0.25% | 1,436,932 | 588,160,198 |
| 2025-02-13 | 4.1 | 4.16 | 4.05 | 4.08 | -2.16% | 1,386,031 | 567,598,332 |
| 2025-02-12 | 4.03 | 4.19 | 4.02 | 4.17 | +2.71% | 1,575,578 | 644,542,455 |
| 2025-02-11 | 4.07 | 4.14 | 3.98 | 4.06 | -0.25% | 1,376,789 | 558,628,838 |
| 2025-02-10 | 3.97 | 4.12 | 3.93 | 4.07 | +2.52% | 1,772,017 | 718,745,276 |
| 2025-02-07 | 3.84 | 4.06 | 3.79 | 3.97 | +2.32% | 2,110,216 | 834,911,424 |
| 2025-02-06 | 3.69 | 4.02 | 3.65 | 3.88 | +5.15% | 2,004,584 | 764,979,505 |
| 2025-02-05 | 3.69 | 3.74 | 3.66 | 3.69 | -2.64% | 1,339,439 | 495,124,899 |
| 2025-01-27 | 4.22 | 4.28 | 3.79 | 3.79 | -9.98% | 2,256,496 | 893,716,309 |
| 2025-01-24 | 4.2 | 4.36 | 4.07 | 4.21 | -2.77% | 3,437,639 | 1,444,190,340 |
| 2025-01-23 | 4.33 | 4.33 | 4.2 | 4.33 | +9.9% | 2,735,277 | 1,183,026,914 |
| 2025-01-22 | 3.53 | 3.94 | 3.47 | 3.94 | +10.06% | 2,841,891 | 1,073,618,684 |
| 2025-01-21 | 3.84 | 3.86 | 3.55 | 3.58 | -5.54% | 1,538,414 | 562,236,085 |
| 2025-01-20 | 3.86 | 3.89 | 3.78 | 3.79 | -1.3% | 862,244 | 330,355,124 |
| 2025-01-17 | 3.81 | 3.94 | 3.75 | 3.84 | -0.26% | 966,598 | 371,530,647 |
| 2025-01-16 | 3.79 | 3.95 | 3.76 | 3.85 | +2.39% | 1,196,396 | 459,878,652 |
| 2025-01-15 | 3.78 | 3.82 | 3.71 | 3.76 | -0.53% | 1,110,968 | 418,848,656 |
| 2025-01-14 | 3.58 | 3.83 | 3.53 | 3.78 | +6.78% | 1,593,120 | 590,545,806 |
| 2025-01-13 | 3.44 | 3.56 | 3.4 | 3.54 | 0% | 840,820 | 293,259,669 |
| 2025-01-10 | 3.68 | 3.71 | 3.54 | 3.54 | -4.58% | 1,115,353 | 403,241,772 |
| 2025-01-09 | 3.7 | 3.77 | 3.62 | 3.71 | -0.27% | 1,060,310 | 393,955,749 |
| 2025-01-08 | 3.78 | 3.88 | 3.58 | 3.72 | -1.06% | 1,698,381 | 631,755,200 |
| 2025-01-07 | 3.63 | 3.76 | 3.57 | 3.76 | +4.44% | 1,432,708 | 526,811,140 |
| 2025-01-06 | 3.86 | 3.95 | 3.6 | 3.6 | -9.09% | 1,861,733 | 691,259,660 |
| 2025-01-03 | 4.34 | 4.37 | 3.93 | 3.96 | -9.38% | 1,946,097 | 799,138,624 |
| 2025-01-02 | 4.68 | 4.76 | 4.28 | 4.37 | -6.42% | 1,946,585 | 874,750,520 |
| 2024-12-31 | 5 | 5.02 | 4.66 | 4.67 | -7.34% | 1,763,832 | 851,505,550 |
| 2024-12-30 | 4.96 | 5.17 | 4.96 | 5.04 | +0.2% | 1,810,879 | 915,841,573 |
| 2024-12-27 | 4.95 | 5.17 | 4.85 | 5.03 | +0.4% | 2,264,884 | 1,127,522,449 |
| 2024-12-26 | 4.9 | 5.03 | 4.82 | 5.01 | +0.4% | 1,934,740 | 948,756,803 |
| 2024-12-25 | 4.71 | 5.25 | 4.57 | 4.99 | +4.61% | 2,827,862 | 1,395,491,027 |
| 2024-12-24 | 4.65 | 4.93 | 4.63 | 4.77 | 0% | 1,677,772 | 800,384,212 |
| 2024-12-23 | 4.69 | 4.95 | 4.66 | 4.77 | +0.85% | 1,958,909 | 945,331,565 |
| 2024-12-20 | 4.61 | 4.83 | 4.6 | 4.73 | +2.16% | 1,502,907 | 711,791,478 |
| 2024-12-19 | 4.63 | 4.78 | 4.61 | 4.63 | -4.14% | 1,807,351 | 841,784,752 |
| 2024-12-18 | 4.9 | 5.2 | 4.7 | 4.83 | -1.43% | 2,812,316 | 1,398,505,741 |
| 2024-12-17 | 5.07 | 5.14 | 4.82 | 4.9 | -3.35% | 2,685,578 | 1,327,420,855 |
| 2024-12-16 | 4.87 | 5.28 | 4.8 | 5.07 | +4.32% | 3,614,924 | 1,836,120,687 |
| 2024-12-13 | 5.13 | 5.24 | 4.8 | 4.86 | -5.26% | 3,958,340 | 1,961,327,028 |
| 2024-12-12 | 4.66 | 5.13 | 4.48 | 5.13 | +10.09% | 4,484,229 | 2,167,277,420 |
| 2024-12-11 | 4.9 | 5.03 | 4.66 | 4.66 | -10.04% | 3,509,323 | 1,666,766,173 |
| 2024-12-10 | 5.42 | 5.42 | 5.11 | 5.18 | +5.07% | 5,970,512 | 3,180,531,483 |
| 2024-12-09 | 4.94 | 5.27 | 4.81 | 4.93 | +0.41% | 4,259,723 | 2,126,232,704 |
| 2024-12-06 | 4.48 | 4.91 | 4.41 | 4.91 | +10.09% | 2,969,033 | 1,387,802,811 |
| 2024-12-05 | 4.02 | 4.46 | 4.01 | 4.46 | +10.12% | 2,964,627 | 1,292,072,781 |
| 2024-12-04 | 4.11 | 4.14 | 4.01 | 4.05 | -2.88% | 1,078,758 | 438,847,797 |
| 2024-12-03 | 4.2 | 4.24 | 4.08 | 4.17 | -1.65% | 1,326,142 | 549,381,234 |
| 2024-12-02 | 4.13 | 4.31 | 4.1 | 4.24 | +1.19% | 1,437,078 | 607,704,666 |
| 2024-11-29 | 4.11 | 4.34 | 4.03 | 4.19 | +1.45% | 1,778,299 | 743,107,080 |
| 2024-11-28 | 4.26 | 4.32 | 4.12 | 4.13 | -3.05% | 1,423,639 | 600,486,628 |
| 2024-11-27 | 4.16 | 4.3 | 4.12 | 4.26 | +0.95% | 1,386,979 | 585,003,450 |
| 2024-11-26 | 4.06 | 4.32 | 4.06 | 4.22 | +2.93% | 1,707,991 | 721,969,484 |
| 2024-11-25 | 3.97 | 4.12 | 3.85 | 4.1 | +2.24% | 1,416,618 | 565,811,843 |
| 2024-11-22 | 4.13 | 4.23 | 4 | 4.01 | -4.3% | 1,308,743 | 537,890,957 |
| 2024-11-21 | 4.26 | 4.3 | 4.13 | 4.19 | -3.23% | 1,584,013 | 663,131,118 |
| 2024-11-20 | 4.25 | 4.43 | 4.2 | 4.33 | -0.46% | 2,018,445 | 865,081,434 |
| 2024-11-19 | 4.01 | 4.36 | 3.96 | 4.35 | +5.58% | 2,588,416 | 1,085,428,237 |
| 2024-11-18 | 3.98 | 4.28 | 3.94 | 4.12 | +5.1% | 2,368,331 | 975,696,924 |
| 2024-11-15 | 4.04 | 4.23 | 3.92 | 3.92 | -5.08% | 2,096,391 | 851,489,583 |
| 2024-11-14 | 4.09 | 4.28 | 4.05 | 4.13 | +0.98% | 2,401,516 | 1,003,077,953 |
| 2024-11-13 | 4.31 | 4.31 | 4.03 | 4.09 | -8.3% | 3,111,767 | 1,285,579,989 |
| 2024-11-12 | 4.5 | 4.68 | 4.46 | 4.46 | -9.9% | 2,124,537 | 953,710,912 |
| 2024-11-11 | 4.46 | 4.95 | 4.46 | 4.95 | +10% | 4,815,263 | 2,350,388,423 |
| 2024-11-08 | 4.5 | 4.71 | 4.38 | 4.5 | +5.14% | 4,766,225 | 2,189,359,608 |
| 2024-11-07 | 3.81 | 4.28 | 3.77 | 4.28 | +10.03% | 3,527,084 | 1,427,526,651 |
| 2024-11-06 | 3.89 | 4.15 | 3.84 | 3.89 | +3.18% | 3,967,428 | 1,586,227,405 |
| 2024-11-05 | 3.44 | 3.77 | 3.4 | 3.77 | +9.91% | 2,350,554 | 856,509,151 |
| 2024-11-04 | 3.31 | 3.44 | 3.27 | 3.43 | +2.08% | 1,073,217 | 361,278,049 |
| 2024-11-01 | 3.52 | 3.58 | 3.3 | 3.36 | -6.15% | 1,411,863 | 483,415,832 |
| 2024-10-31 | 3.44 | 3.64 | 3.43 | 3.58 | +3.17% | 1,668,437 | 595,767,073 |
| 2024-10-30 | 3.45 | 3.55 | 3.44 | 3.47 | -0.57% | 1,166,672 | 407,021,007 |
| 2024-10-29 | 3.65 | 3.72 | 3.48 | 3.49 | -5.42% | 1,753,330 | 629,729,677 |
| 2024-10-28 | 3.53 | 3.7 | 3.49 | 3.69 | +2.5% | 1,971,843 | 712,310,637 |
| 2024-10-25 | 3.73 | 3.73 | 3.52 | 3.6 | -4.51% | 2,296,657 | 828,009,222 |
| 2024-10-24 | 3.45 | 3.88 | 3.4 | 3.77 | +5.01% | 3,024,077 | 1,119,658,446 |
| 2024-10-23 | 3.29 | 3.6 | 3.25 | 3.59 | +8.13% | 2,851,771 | 988,141,260 |
| 2024-10-22 | 3.25 | 3.48 | 3.25 | 3.32 | +1.84% | 2,291,371 | 769,347,696 |
| 2024-10-21 | 3.2 | 3.34 | 3.16 | 3.26 | -0.61% | 2,509,584 | 818,306,995 |
| 2024-10-18 | 2.94 | 3.28 | 2.9 | 3.28 | +10.07% | 2,717,721 | 860,959,149 |
| 2024-10-17 | 3.15 | 3.2 | 2.97 | 2.98 | -5.1% | 1,747,896 | 535,778,271 |
| 2024-10-16 | 3.18 | 3.28 | 3.11 | 3.14 | -2.79% | 1,468,292 | 466,766,137 |
| 2024-10-15 | 3.13 | 3.4 | 3.09 | 3.23 | +0.94% | 2,043,184 | 662,429,536 |
| 2024-10-14 | 3.15 | 3.2 | 3.03 | 3.2 | +2.89% | 1,532,162 | 480,608,657 |
| 2024-10-11 | 3.12 | 3.29 | 3.05 | 3.11 | -5.76% | 1,649,295 | 520,202,603 |
| 2024-10-10 | 3.51 | 3.6 | 3.3 | 3.3 | -10.08% | 2,756,201 | 928,826,405 |
| 2024-10-09 | 4 | 4 | 3.67 | 3.67 | -10.05% | 2,895,904 | 1,087,320,915 |
| 2024-10-08 | 4.08 | 4.08 | 3.87 | 4.08 | +9.97% | 2,678,889 | 1,084,454,658 |
| 2024-09-30 | 3.61 | 3.71 | 3.37 | 3.71 | +10.09% | 3,623,492 | 1,301,334,909 |
| 2024-09-27 | 3.14 | 3.42 | 3.04 | 3.37 | +8.36% | 3,865,956 | 1,258,565,472 |
| 2024-09-26 | 2.87 | 3.25 | 2.74 | 3.11 | +2.3% | 4,557,892 | 1,351,573,009 |
| 2024-09-25 | 2.85 | 3.04 | 2.78 | 3.04 | +10.14% | 4,990,970 | 1,484,627,164 |
| 2024-09-24 | 2.55 | 2.76 | 2.37 | 2.76 | +9.96% | 4,457,274 | 1,157,687,725 |
| 2024-09-23 | 2.55 | 2.7 | 2.42 | 2.51 | -6.34% | 3,444,588 | 867,472,807 |
| 2024-09-20 | 2.99 | 3.04 | 2.63 | 2.68 | -6.94% | 3,729,713 | 1,034,983,789 |
| 2024-09-19 | 2.76 | 3.15 | 2.76 | 2.88 | -6.19% | 4,445,945 | 1,289,354,086 |
| 2024-09-18 | 3.07 | 3.69 | 3.07 | 3.07 | -9.97% | 5,321,316 | 1,740,296,069 |
| 2024-09-13 | 3.11 | 3.41 | 3.1 | 3.41 | +10% | 2,516,531 | 838,218,769 |
| 2024-09-12 | 2.65 | 3.16 | 2.58 | 3.1 | +8.01% | 4,708,009 | 1,325,565,040 |
| 2024-09-11 | 2.6 | 2.87 | 2.59 | 2.87 | +9.96% | 3,779,806 | 1,060,833,114 |
| 2024-09-10 | 3 | 3 | 2.61 | 2.61 | -10% | 3,351,201 | 902,887,142 |
| 2024-09-09 | 2.75 | 2.9 | 2.65 | 2.9 | +9.85% | 1,564,624 | 438,552,394 |
| 2024-09-06 | 2.64 | 2.64 | 2.64 | 2.64 | +10% | 206,894 | 54,619,916 |
| 2024-09-05 | 2.2 | 2.4 | 2.18 | 2.4 | +10.09% | 831,303 | 192,621,443 |
| 2024-09-04 | 2.02 | 2.18 | 2.02 | 2.18 | +10.1% | 1,786,913 | 384,155,190 |
| 2024-09-03 | 2.05 | 2.17 | 1.95 | 1.98 | -5.26% | 1,960,420 | 394,710,599 |
| 2024-09-02 | 1.96 | 2.09 | 1.92 | 2.09 | +10% | 1,450,545 | 296,406,972 |
| 2024-08-30 | 1.74 | 1.9 | 1.73 | 1.9 | +9.83% | 383,457 | 70,904,126 |
| 2024-08-29 | 1.69 | 1.76 | 1.68 | 1.73 | +1.76% | 282,931 | 49,075,916 |
| 2024-08-28 | 1.72 | 1.72 | 1.68 | 1.7 | -1.16% | 181,352 | 30,783,392 |
| 2024-08-27 | 1.74 | 1.75 | 1.69 | 1.72 | -1.15% | 173,953 | 29,748,702 |
| 2024-08-26 | 1.72 | 1.76 | 1.7 | 1.74 | +1.16% | 169,399 | 29,415,196 |
| 2024-08-23 | 1.7 | 1.73 | 1.68 | 1.72 | +1.18% | 167,677 | 28,639,083 |
| 2024-08-22 | 1.73 | 1.77 | 1.7 | 1.7 | -1.73% | 169,997 | 29,334,470 |
| 2024-08-21 | 1.75 | 1.76 | 1.72 | 1.73 | -0.57% | 146,447 | 25,402,789 |
| 2024-08-20 | 1.79 | 1.79 | 1.73 | 1.74 | -2.79% | 202,018 | 35,454,052 |
| 2024-08-19 | 1.75 | 1.8 | 1.75 | 1.79 | +1.7% | 172,822 | 30,778,406 |
| 2024-08-16 | 1.81 | 1.82 | 1.76 | 1.76 | -2.76% | 255,556 | 45,651,643 |
| 2024-08-15 | 1.77 | 1.85 | 1.75 | 1.81 | +2.26% | 338,367 | 61,267,598 |
| 2024-08-14 | 1.79 | 1.8 | 1.77 | 1.77 | -1.12% | 143,254 | 25,542,590 |
| 2024-08-13 | 1.77 | 1.8 | 1.75 | 1.79 | +0.56% | 185,628 | 33,027,644 |
| 2024-08-12 | 1.8 | 1.81 | 1.76 | 1.78 | -1.66% | 195,516 | 34,692,745 |
| 2024-08-09 | 1.84 | 1.86 | 1.8 | 1.81 | -1.09% | 255,062 | 46,745,122 |
| 2024-08-08 | 1.8 | 1.85 | 1.78 | 1.83 | +2.23% | 277,112 | 50,406,314 |
| 2024-08-07 | 1.82 | 1.82 | 1.79 | 1.79 | -1.65% | 184,626 | 33,273,285 |
| 2024-08-06 | 1.83 | 1.86 | 1.79 | 1.82 | 0% | 229,810 | 41,768,419 |
| 2024-08-05 | 1.84 | 1.89 | 1.82 | 1.82 | -1.09% | 285,179 | 52,749,549 |
| 2024-08-02 | 1.87 | 1.9 | 1.83 | 1.84 | -2.65% | 294,043 | 54,853,312 |
| 2024-08-01 | 1.88 | 1.91 | 1.86 | 1.89 | +0.53% | 390,664 | 73,798,332 |
| 2024-07-31 | 1.77 | 1.94 | 1.75 | 1.88 | +6.82% | 656,454 | 121,960,639 |
| 2024-07-30 | 1.72 | 1.76 | 1.72 | 1.76 | +1.73% | 168,690 | 29,434,370 |
| 2024-07-29 | 1.71 | 1.75 | 1.69 | 1.73 | +0.58% | 176,902 | 30,501,247 |
| 2024-07-26 | 1.69 | 1.75 | 1.68 | 1.72 | +2.38% | 251,287 | 43,328,225 |
| 2024-07-25 | 1.65 | 1.69 | 1.65 | 1.68 | +0.6% | 213,225 | 35,653,530 |
| 2024-07-24 | 1.71 | 1.72 | 1.66 | 1.67 | -3.47% | 276,616 | 46,626,714 |
| 2024-07-23 | 1.75 | 1.79 | 1.73 | 1.73 | -0.57% | 306,388 | 53,941,264 |
| 2024-07-22 | 1.7 | 1.77 | 1.7 | 1.74 | +2.35% | 358,477 | 62,289,730 |
| 2024-07-19 | 1.71 | 1.72 | 1.67 | 1.7 | -1.16% | 227,795 | 38,701,749 |
| 2024-07-18 | 1.7 | 1.72 | 1.66 | 1.72 | +0.58% | 222,729 | 37,635,526 |
| 2024-07-17 | 1.7 | 1.73 | 1.68 | 1.71 | +0.59% | 237,095 | 40,447,966 |
| 2024-07-16 | 1.7 | 1.71 | 1.68 | 1.7 | 0% | 157,391 | 26,693,314 |
| 2024-07-15 | 1.73 | 1.74 | 1.69 | 1.7 | -1.73% | 184,944 | 31,478,368 |
| 2024-07-12 | 1.72 | 1.78 | 1.72 | 1.73 | +0.58% | 242,170 | 42,262,194 |
| 2024-07-11 | 1.67 | 1.75 | 1.67 | 1.72 | +4.88% | 375,175 | 64,313,880 |
| 2024-07-10 | 1.66 | 1.7 | 1.63 | 1.64 | -2.38% | 262,021 | 43,425,646 |
| 2024-07-09 | 1.63 | 1.73 | 1.61 | 1.68 | 0% | 457,376 | 76,295,689 |
| 2024-07-08 | 1.76 | 1.76 | 1.67 | 1.68 | -4.55% | 309,309 | 52,572,091 |
| 2024-07-05 | 1.75 | 1.79 | 1.73 | 1.76 | +0.57% | 254,541 | 44,899,753 |
| 2024-07-04 | 1.83 | 1.84 | 1.75 | 1.75 | -4.37% | 243,804 | 43,411,873 |
| 2024-07-03 | 1.81 | 1.86 | 1.8 | 1.83 | +1.1% | 262,788 | 48,260,882 |
| 2024-07-02 | 1.77 | 1.86 | 1.76 | 1.81 | +1.69% | 342,391 | 62,231,584 |
| 2024-07-01 | 1.74 | 1.78 | 1.72 | 1.78 | +1.71% | 273,955 | 47,857,143 |
| 2024-06-28 | 1.75 | 1.81 | 1.74 | 1.75 | -0.57% | 290,686 | 51,721,909 |
| 2024-06-27 | 1.79 | 1.81 | 1.75 | 1.76 | -2.76% | 223,658 | 39,673,513 |
| 2024-06-26 | 1.76 | 1.82 | 1.73 | 1.81 | +2.84% | 313,104 | 55,296,295 |
| 2024-06-25 | 1.76 | 1.8 | 1.74 | 1.76 | 0% | 278,445 | 49,208,080 |
| 2024-06-24 | 1.84 | 1.84 | 1.76 | 1.76 | -4.86% | 374,361 | 66,969,011 |
| 2024-06-21 | 1.83 | 1.88 | 1.83 | 1.85 | +0.54% | 259,788 | 48,119,652 |
| 2024-06-20 | 1.91 | 1.91 | 1.84 | 1.84 | -3.66% | 329,075 | 61,401,058 |
| 2024-06-19 | 1.95 | 1.96 | 1.91 | 1.91 | -2.05% | 348,718 | 67,262,742 |
| 2024-06-18 | 1.87 | 2.06 | 1.87 | 1.95 | +3.72% | 620,424 | 121,220,982 |
| 2024-06-17 | 1.88 | 1.9 | 1.86 | 1.88 | 0% | 266,956 | 50,149,898 |
| 2024-06-14 | 1.86 | 1.89 | 1.82 | 1.88 | +1.08% | 404,576 | 75,181,690 |
| 2024-06-13 | 1.91 | 1.92 | 1.85 | 1.86 | -3.13% | 426,023 | 79,781,867 |
| 2024-06-12 | 1.92 | 1.95 | 1.9 | 1.92 | 0% | 282,190 | 54,245,103 |
| 2024-06-11 | 1.94 | 1.96 | 1.9 | 1.92 | -2.54% | 352,171 | 67,868,145 |
| 2024-06-07 | 1.97 | 2 | 1.92 | 1.97 | +1.03% | 366,666 | 71,755,232 |
| 2024-06-06 | 2.05 | 2.05 | 1.93 | 1.95 | -4.41% | 469,648 | 92,606,304 |
| 2024-06-05 | 2.08 | 2.08 | 2.03 | 2.04 | -1.92% | 234,109 | 48,131,525 |
| 2024-06-04 | 2.07 | 2.09 | 2.04 | 2.08 | +1.96% | 398,564 | 82,160,717 |
| 2024-06-03 | 2.16 | 2.16 | 1.99 | 2.04 | -5.56% | 713,135 | 146,351,882 |
| 2024-05-31 | 2.15 | 2.19 | 2.15 | 2.16 | +0.47% | 213,032 | 46,123,911 |
| 2024-05-30 | 2.2 | 2.21 | 2.13 | 2.15 | -2.71% | 346,696 | 74,989,608 |
| 2024-05-29 | 2.23 | 2.25 | 2.19 | 2.21 | -0.9% | 256,688 | 57,003,306 |
| 2024-05-28 | 2.27 | 2.27 | 2.21 | 2.23 | -1.76% | 241,569 | 53,935,882 |
| 2024-05-27 | 2.29 | 2.32 | 2.22 | 2.27 | -0.87% | 315,713 | 71,255,479 |
| 2024-05-24 | 2.34 | 2.35 | 2.28 | 2.29 | -2.55% | 245,414 | 56,680,661 |
| 2024-05-23 | 2.42 | 2.43 | 2.34 | 2.35 | -3.29% | 266,206 | 63,072,317 |
| 2024-05-22 | 2.39 | 2.45 | 2.38 | 2.43 | +1.25% | 297,860 | 72,106,024 |
| 2024-05-21 | 2.42 | 2.44 | 2.38 | 2.4 | -1.23% | 283,188 | 68,007,865 |
| 2024-05-20 | 2.45 | 2.49 | 2.41 | 2.43 | -1.22% | 371,579 | 90,455,511 |
| 2024-05-17 | 2.37 | 2.46 | 2.35 | 2.46 | +3.8% | 414,569 | 99,649,840 |
| 2024-05-16 | 2.33 | 2.41 | 2.32 | 2.37 | +2.16% | 328,265 | 77,810,186 |
| 2024-05-15 | 2.31 | 2.39 | 2.28 | 2.32 | +0.87% | 356,921 | 83,254,111 |
| 2024-05-14 | 2.28 | 2.31 | 2.26 | 2.3 | +1.32% | 256,885 | 58,782,656 |
| 2024-05-13 | 2.3 | 2.3 | 2.24 | 2.27 | -1.73% | 273,192 | 61,966,065 |
| 2024-05-10 | 2.32 | 2.35 | 2.28 | 2.31 | 0% | 336,427 | 77,691,376 |
| 2024-05-09 | 2.3 | 2.34 | 2.29 | 2.31 | +0.87% | 252,002 | 58,398,766 |
| 2024-05-08 | 2.36 | 2.37 | 2.28 | 2.29 | -3.78% | 350,421 | 81,009,097 |
| 2024-05-07 | 2.39 | 2.4 | 2.34 | 2.38 | -0.83% | 315,467 | 74,825,464 |
| 2024-05-06 | 2.42 | 2.48 | 2.38 | 2.4 | +0.84% | 395,760 | 96,103,472 |
| 2024-04-30 | 2.46 | 2.47 | 2.36 | 2.38 | -4.03% | 368,097 | 88,495,017 |
| 2024-04-29 | 2.36 | 2.52 | 2.35 | 2.48 | +5.53% | 539,014 | 132,503,402 |
| 2024-04-26 | 2.25 | 2.37 | 2.22 | 2.35 | +4.91% | 489,421 | 112,122,885 |
| 2024-04-25 | 2.22 | 2.27 | 2.2 | 2.24 | +0.45% | 233,164 | 52,251,361 |
| 2024-04-24 | 2.21 | 2.24 | 2.19 | 2.23 | +1.36% | 204,033 | 45,302,864 |
| 2024-04-23 | 2.26 | 2.27 | 2.19 | 2.2 | -2.22% | 270,799 | 60,130,681 |
| 2024-04-22 | 2.29 | 2.32 | 2.25 | 2.25 | -1.75% | 209,107 | 47,642,361 |
| 2024-04-19 | 2.32 | 2.37 | 2.28 | 2.29 | -1.72% | 235,031 | 54,538,376 |
| 2024-04-18 | 2.27 | 2.37 | 2.26 | 2.33 | +1.75% | 358,933 | 83,399,750 |
| 2024-04-17 | 2.24 | 2.3 | 2.23 | 2.29 | +3.15% | 306,755 | 69,632,713 |
| 2024-04-16 | 2.33 | 2.36 | 2.22 | 2.22 | -6.33% | 429,478 | 97,310,184 |
| 2024-04-15 | 2.32 | 2.41 | 2.28 | 2.37 | +1.28% | 363,089 | 85,543,354 |
| 2024-04-12 | 2.4 | 2.42 | 2.34 | 2.34 | -2.9% | 196,553 | 46,604,761 |
| 2024-04-11 | 2.4 | 2.45 | 2.39 | 2.41 | 0% | 195,025 | 47,247,965 |
| 2024-04-10 | 2.47 | 2.47 | 2.38 | 2.41 | -2.43% | 261,965 | 63,418,057 |
| 2024-04-09 | 2.45 | 2.49 | 2.45 | 2.47 | +0.41% | 145,644 | 35,976,780 |
| 2024-04-08 | 2.48 | 2.52 | 2.45 | 2.46 | -1.99% | 230,489 | 57,210,372 |
| 2024-04-03 | 2.53 | 2.56 | 2.49 | 2.51 | -1.18% | 210,197 | 53,020,297 |
| 2024-04-02 | 2.55 | 2.59 | 2.52 | 2.54 | -1.17% | 265,202 | 67,525,278 |
| 2024-04-01 | 2.48 | 2.59 | 2.48 | 2.57 | +4.05% | 306,247 | 77,896,361 |
| 2024-03-29 | 2.44 | 2.49 | 2.43 | 2.47 | +0.82% | 144,516 | 35,559,308 |
| 2024-03-28 | 2.43 | 2.47 | 2.41 | 2.45 | +1.24% | 156,635 | 38,230,905 |
| 2024-03-27 | 2.5 | 2.5 | 2.42 | 2.42 | -2.42% | 189,194 | 46,463,674 |
| 2024-03-26 | 2.49 | 2.5 | 2.45 | 2.48 | -0.4% | 195,054 | 48,188,368 |
| 2024-03-25 | 2.54 | 2.55 | 2.49 | 2.49 | -2.35% | 191,943 | 48,412,809 |
| 2024-03-22 | 2.62 | 2.62 | 2.53 | 2.55 | -2.67% | 272,846 | 69,987,379 |
| 2024-03-21 | 2.6 | 2.64 | 2.6 | 2.62 | +0.77% | 227,405 | 59,545,237 |
| 2024-03-20 | 2.6 | 2.61 | 2.58 | 2.6 | 0% | 220,284 | 57,249,879 |
| 2024-03-19 | 2.65 | 2.65 | 2.6 | 2.6 | -1.89% | 223,577 | 58,670,586 |
| 2024-03-18 | 2.61 | 2.65 | 2.6 | 2.65 | +1.53% | 189,795 | 49,912,463 |
| 2024-03-15 | 2.59 | 2.61 | 2.56 | 2.61 | +0.77% | 173,146 | 44,808,504 |
| 2024-03-14 | 2.61 | 2.63 | 2.57 | 2.59 | -0.38% | 162,431 | 42,197,217 |
| 2024-03-13 | 2.67 | 2.68 | 2.58 | 2.6 | -2.62% | 269,024 | 70,356,771 |
| 2024-03-12 | 2.63 | 2.68 | 2.62 | 2.67 | +1.52% | 256,797 | 68,049,357 |
| 2024-03-11 | 2.57 | 2.63 | 2.57 | 2.63 | +2.33% | 225,833 | 58,836,768 |
| 2024-03-08 | 2.59 | 2.61 | 2.55 | 2.57 | -0.39% | 180,415 | 46,498,733 |
| 2024-03-07 | 2.61 | 2.66 | 2.58 | 2.58 | -0.77% | 239,671 | 62,722,050 |
| 2024-03-06 | 2.62 | 2.65 | 2.59 | 2.6 | -1.14% | 208,012 | 54,421,280 |
| 2024-03-05 | 2.67 | 2.67 | 2.61 | 2.63 | -1.5% | 266,508 | 70,259,971 |
| 2024-03-04 | 2.72 | 2.73 | 2.65 | 2.67 | -2.55% | 301,934 | 80,645,756 |
| 2024-03-01 | 2.72 | 2.74 | 2.68 | 2.74 | +0.74% | 325,314 | 88,127,310 |
| 2024-02-29 | 2.65 | 2.72 | 2.64 | 2.72 | +2.64% | 326,679 | 87,923,651 |
| 2024-02-28 | 2.73 | 2.82 | 2.65 | 2.65 | -2.21% | 523,788 | 143,877,024 |
| 2024-02-27 | 2.66 | 2.71 | 2.64 | 2.71 | +1.88% | 353,378 | 94,762,936 |
| 2024-02-26 | 2.69 | 2.72 | 2.65 | 2.66 | -1.85% | 359,329 | 96,124,616 |
| 2024-02-23 | 2.69 | 2.71 | 2.66 | 2.71 | +1.12% | 420,276 | 112,976,980 |
| 2024-02-22 | 2.64 | 2.7 | 2.62 | 2.68 | 0% | 378,130 | 100,620,922 |
| 2024-02-21 | 2.58 | 2.75 | 2.55 | 2.68 | +3.08% | 597,881 | 158,285,503 |
| 2024-02-20 | 2.58 | 2.62 | 2.54 | 2.6 | +0.39% | 320,986 | 82,959,795 |
| 2024-02-19 | 2.63 | 2.66 | 2.56 | 2.59 | -1.52% | 447,772 | 116,871,393 |
| 2024-02-08 | 2.51 | 2.75 | 2.51 | 2.63 | +4.37% | 671,479 | 178,225,757 |
| 2024-02-07 | 2.37 | 2.54 | 2.36 | 2.52 | +5.44% | 604,506 | 149,399,273 |
| 2024-02-06 | 2.11 | 2.43 | 2.11 | 2.39 | +7.17% | 575,988 | 130,224,939 |
| 2024-02-05 | 2.45 | 2.45 | 2.23 | 2.23 | -10.08% | 580,395 | 133,336,547 |
| 2024-02-02 | 2.6 | 2.62 | 2.4 | 2.48 | -4.25% | 462,697 | 116,408,686 |
| 2024-02-01 | 2.61 | 2.67 | 2.58 | 2.59 | -1.89% | 371,274 | 97,239,088 |
| 2024-01-31 | 2.69 | 2.8 | 2.63 | 2.64 | -2.22% | 414,317 | 111,518,688 |
| 2024-01-30 | 2.74 | 2.79 | 2.68 | 2.7 | -2.53% | 410,195 | 112,290,214 |
| 2024-01-29 | 2.88 | 2.91 | 2.76 | 2.77 | -4.81% | 681,377 | 192,008,500 |
| 2024-01-26 | 2.99 | 3.08 | 2.87 | 2.91 | +3.93% | 898,087 | 263,612,574 |
| 2024-01-25 | 2.67 | 2.82 | 2.66 | 2.8 | +3.32% | 508,377 | 139,996,875 |
| 2024-01-24 | 2.6 | 2.74 | 2.54 | 2.71 | +4.63% | 511,516 | 134,332,340 |
| 2024-01-23 | 2.56 | 2.62 | 2.5 | 2.59 | +0.78% | 327,379 | 84,372,748 |
| 2024-01-22 | 2.68 | 2.72 | 2.54 | 2.57 | -4.1% | 313,311 | 82,678,452 |
| 2024-01-19 | 2.66 | 2.71 | 2.63 | 2.68 | +0.37% | 240,285 | 64,252,991 |
| 2024-01-18 | 2.67 | 2.68 | 2.58 | 2.67 | -0.37% | 345,961 | 90,960,446 |
| 2024-01-17 | 2.74 | 2.76 | 2.68 | 2.68 | -2.9% | 228,262 | 62,175,009 |
| 2024-01-16 | 2.75 | 2.79 | 2.7 | 2.76 | +0.73% | 241,214 | 66,117,653 |
| 2024-01-15 | 2.75 | 2.78 | 2.72 | 2.74 | 0% | 148,131 | 40,695,231 |
| 2024-01-12 | 2.76 | 2.79 | 2.74 | 2.74 | -1.08% | 122,430 | 33,798,901 |
| 2024-01-11 | 2.72 | 2.8 | 2.72 | 2.77 | +1.47% | 153,057 | 42,138,309 |
| 2024-01-10 | 2.75 | 2.77 | 2.72 | 2.73 | -1.44% | 138,867 | 38,100,250 |
| 2024-01-09 | 2.77 | 2.79 | 2.74 | 2.77 | 0% | 129,542 | 35,809,498 |
| 2024-01-08 | 2.82 | 2.83 | 2.76 | 2.77 | -2.12% | 182,333 | 50,866,005 |
| 2024-01-05 | 2.84 | 2.88 | 2.81 | 2.83 | 0% | 209,870 | 59,709,113 |
| 2024-01-04 | 2.84 | 2.87 | 2.81 | 2.83 | -0.35% | 149,565 | 42,374,257 |
| 2024-01-03 | 2.8 | 2.86 | 2.8 | 2.84 | +1.07% | 171,338 | 48,626,438 |
| 2024-01-02 | 2.85 | 2.85 | 2.81 | 2.81 | -1.06% | 175,047 | 49,551,678 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：